Price Data Selection & Download
Raymond Lifestyle Share Price All Time Records & Statistics (Sep 2024 - Oct 2026)
504 daily OHLCV records on NSE from Sept. 2024 to Oct. 2026.
Share Price All Time High
₹3100.00
September 05, 2024
NSE Exchange
Share Price All Time Low
₹615.00
October 01, 2026
NSE Exchange
Highest Volume Trading Day
5,685,615
June 30, 2025 • ₹1309.00
NSE Exchange
Share Price History Data (Sep 2024 - Oct 2026)
RAYMONDLSL daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹631.00 | ₹640.00 | ₹621.85 | ₹628.85 | 185,665 |
| 2026-10-01 | ₹639.70 | ₹640.80 | ₹615.00 | ₹627.70 | 198,109 |
| 2026-09-30 | ₹664.45 | ₹669.25 | ₹638.20 | ₹642.05 | 195,234 |
| 2026-09-29 | ₹672.15 | ₹672.15 | ₹654.00 | ₹660.55 | 136,756 |
| 2026-09-28 | ₹686.00 | ₹689.15 | ₹665.15 | ₹672.00 | 219,826 |
| 2026-09-25 | ₹685.00 | ₹701.40 | ₹678.00 | ₹687.60 | 240,261 |
| 2026-09-24 | ₹674.05 | ₹720.00 | ₹670.75 | ₹688.85 | 832,796 |
| 2026-09-23 | ₹657.70 | ₹685.00 | ₹653.10 | ₹677.45 | 513,403 |
| 2026-09-22 | ₹652.40 | ₹667.15 | ₹647.55 | ₹652.80 | 312,338 |
| 2026-09-21 | ₹646.00 | ₹657.90 | ₹641.55 | ₹646.15 | 166,495 |
| 2026-09-18 | ₹659.90 | ₹665.95 | ₹645.05 | ₹648.35 | 123,035 |
| 2026-09-17 | ₹668.00 | ₹675.65 | ₹655.15 | ₹657.25 | 95,210 |
| 2026-09-16 | ₹674.90 | ₹682.75 | ₹660.50 | ₹667.75 | 162,589 |
| 2026-09-15 | ₹700.00 | ₹717.55 | ₹670.00 | ₹672.65 | 675,263 |
| 2026-09-11 | ₹687.45 | ₹708.90 | ₹675.05 | ₹692.00 | 445,304 |
| 2026-09-10 | ₹670.45 | ₹720.00 | ₹668.70 | ₹687.65 | 570,900 |
| 2026-09-09 | ₹720.00 | ₹732.00 | ₹664.50 | ₹670.45 | 1,149,008 |
| 2026-09-08 | ₹672.00 | ₹727.70 | ₹667.85 | ₹696.85 | 990,648 |
| 2026-09-07 | ₹666.00 | ₹678.95 | ₹657.05 | ₹672.90 | 123,831 |
| 2026-09-04 | ₹647.95 | ₹683.95 | ₹647.00 | ₹663.65 | 335,816 |
| 2026-09-03 | ₹656.45 | ₹666.40 | ₹644.45 | ₹647.85 | 342,390 |
| 2026-09-02 | ₹631.00 | ₹662.90 | ₹628.25 | ₹650.30 | 225,434 |
| 2026-09-01 | ₹666.10 | ₹670.80 | ₹633.00 | ₹637.15 | 312,798 |
| 2026-08-31 | ₹691.35 | ₹693.20 | ₹660.00 | ₹662.75 | 282,505 |
| 2026-08-28 | ₹694.00 | ₹704.00 | ₹688.40 | ₹691.35 | 69,558 |
| 2026-08-27 | ₹710.70 | ₹711.65 | ₹689.00 | ₹692.20 | 220,397 |
| 2026-08-26 | ₹719.00 | ₹722.05 | ₹703.60 | ₹709.75 | 102,578 |
| 2026-08-25 | ₹718.00 | ₹723.00 | ₹709.05 | ₹715.50 | 196,559 |
| 2026-08-24 | ₹726.95 | ₹730.20 | ₹713.65 | ₹717.15 | 143,464 |
| 2026-08-21 | ₹731.00 | ₹736.40 | ₹723.75 | ₹726.95 | 78,864 |
| 2026-08-20 | ₹732.00 | ₹740.50 | ₹724.90 | ₹730.85 | 69,172 |
| 2026-08-19 | ₹746.10 | ₹753.65 | ₹719.50 | ₹727.50 | 133,360 |
| 2026-08-18 | ₹754.65 | ₹762.85 | ₹745.00 | ₹748.40 | 109,781 |
| 2026-08-17 | ₹737.60 | ₹767.00 | ₹737.60 | ₹762.10 | 229,694 |
| 2026-08-14 | ₹737.75 | ₹758.00 | ₹733.00 | ₹741.20 | 195,702 |
| 2026-08-13 | ₹716.00 | ₹740.00 | ₹715.85 | ₹738.55 | 108,465 |
| 2026-08-12 | ₹729.00 | ₹729.60 | ₹712.80 | ₹716.45 | 113,518 |
| 2026-08-11 | ₹727.00 | ₹748.65 | ₹720.20 | ₹725.80 | 431,860 |
| 2026-08-10 | ₹737.65 | ₹746.80 | ₹725.00 | ₹728.55 | 94,432 |
| 2026-08-07 | ₹746.95 | ₹751.95 | ₹730.00 | ₹731.80 | 52,856 |
| 2026-08-06 | ₹759.00 | ₹759.85 | ₹744.00 | ₹745.55 | 69,374 |
| 2026-08-05 | ₹756.00 | ₹769.00 | ₹746.40 | ₹753.40 | 196,091 |
| 2026-08-04 | ₹730.00 | ₹767.00 | ₹730.00 | ₹743.80 | 405,689 |
| 2026-08-03 | ₹699.60 | ₹754.00 | ₹677.00 | ₹727.30 | 659,709 |
| 2026-07-31 | ₹747.25 | ₹748.35 | ₹705.00 | ₹710.50 | 315,520 |
| 2026-07-30 | ₹716.45 | ₹753.00 | ₹706.40 | ₹731.70 | 333,766 |
| 2026-07-29 | ₹711.00 | ₹721.50 | ₹707.00 | ₹713.15 | 92,341 |
| 2026-07-28 | ₹708.45 | ₹726.85 | ₹700.00 | ₹707.25 | 128,761 |
| 2026-07-27 | ₹717.00 | ₹717.00 | ₹701.05 | ₹705.60 | 92,348 |
| 2026-07-24 | ₹712.00 | ₹718.25 | ₹700.05 | ₹714.95 | 77,620 |
| 2026-07-23 | ₹712.10 | ₹724.00 | ₹707.25 | ₹715.95 | 42,403 |
| 2026-07-22 | ₹719.90 | ₹723.50 | ₹705.40 | ₹711.20 | 88,734 |
| 2026-07-21 | ₹726.00 | ₹731.10 | ₹715.50 | ₹719.80 | 89,365 |
| 2026-07-20 | ₹724.30 | ₹731.00 | ₹721.00 | ₹726.60 | 39,532 |
| 2026-07-17 | ₹730.70 | ₹730.70 | ₹713.65 | ₹724.30 | 89,978 |
| 2026-07-16 | ₹728.90 | ₹737.35 | ₹724.15 | ₹727.35 | 60,103 |
| 2026-07-15 | ₹732.00 | ₹741.40 | ₹727.95 | ₹732.05 | 53,026 |
| 2026-07-14 | ₹742.90 | ₹748.75 | ₹723.70 | ₹732.00 | 112,806 |
| 2026-07-13 | ₹748.95 | ₹748.95 | ₹736.40 | ₹742.35 | 96,797 |
| 2026-07-10 | ₹745.95 | ₹757.00 | ₹739.20 | ₹743.95 | 131,420 |
| 2026-07-09 | ₹739.90 | ₹752.00 | ₹735.70 | ₹742.30 | 78,860 |
| 2026-07-08 | ₹750.35 | ₹760.00 | ₹730.00 | ₹734.50 | 137,471 |
| 2026-07-07 | ₹778.95 | ₹778.95 | ₹745.45 | ₹750.35 | 87,134 |
| 2026-07-06 | ₹774.50 | ₹777.00 | ₹769.30 | ₹774.30 | 76,490 |
| 2026-07-03 | ₹785.00 | ₹789.85 | ₹769.45 | ₹774.00 | 63,390 |
| 2026-07-02 | ₹772.75 | ₹785.35 | ₹772.10 | ₹780.85 | 60,567 |
| 2026-07-01 | ₹785.95 | ₹789.90 | ₹771.00 | ₹772.75 | 67,223 |
| 2026-06-30 | ₹786.00 | ₹795.60 | ₹782.00 | ₹785.50 | 51,999 |
| 2026-06-29 | ₹798.00 | ₹798.00 | ₹776.10 | ₹786.65 | 111,792 |
| 2026-06-25 | ₹816.90 | ₹816.90 | ₹790.00 | ₹794.95 | 60,472 |
| 2026-06-24 | ₹792.55 | ₹810.55 | ₹786.25 | ₹804.50 | 89,751 |
| 2026-06-23 | ₹826.90 | ₹828.15 | ₹790.10 | ₹792.55 | 152,629 |
| 2026-06-22 | ₹823.00 | ₹844.40 | ₹816.70 | ₹819.55 | 282,823 |
| 2026-06-19 | ₹816.00 | ₹817.05 | ₹794.05 | ₹810.65 | 178,594 |
| 2026-06-18 | ₹819.00 | ₹836.40 | ₹803.00 | ₹816.05 | 230,754 |
| 2026-06-17 | ₹825.00 | ₹828.00 | ₹811.00 | ₹817.35 | 109,354 |
| 2026-06-16 | ₹810.25 | ₹822.45 | ₹805.00 | ₹816.80 | 148,123 |
| 2026-06-15 | ₹799.90 | ₹822.00 | ₹799.90 | ₹807.10 | 273,271 |
| 2026-06-12 | ₹779.90 | ₹800.45 | ₹779.00 | ₹794.75 | 229,696 |
| 2026-06-11 | ₹744.00 | ₹775.40 | ₹744.00 | ₹769.50 | 176,377 |
| 2026-06-10 | ₹772.05 | ₹782.05 | ₹752.20 | ₹756.20 | 123,375 |
| 2026-06-09 | ₹748.00 | ₹796.00 | ₹743.80 | ₹780.60 | 431,462 |
| 2026-06-08 | ₹758.00 | ₹758.95 | ₹735.00 | ₹741.55 | 106,968 |
| 2026-06-05 | ₹744.40 | ₹785.75 | ₹744.00 | ₹767.65 | 311,599 |
| 2026-06-04 | ₹739.90 | ₹770.00 | ₹732.25 | ₹744.40 | 249,327 |
| 2026-06-03 | ₹751.00 | ₹752.45 | ₹715.35 | ₹739.00 | 262,686 |
| 2026-06-02 | ₹754.95 | ₹771.90 | ₹735.05 | ₹752.45 | 257,952 |
| 2026-06-01 | ₹721.15 | ₹766.55 | ₹721.00 | ₹754.90 | 783,414 |
| 2026-05-29 | ₹710.50 | ₹721.00 | ₹696.25 | ₹706.40 | 1,070,675 |
| 2026-05-27 | ₹714.15 | ₹724.80 | ₹709.00 | ₹710.50 | 168,682 |
| 2026-05-26 | ₹740.30 | ₹751.90 | ₹720.00 | ₹721.90 | 218,404 |
| 2026-05-25 | ₹713.00 | ₹733.85 | ₹713.00 | ₹729.35 | 170,727 |
| 2026-05-22 | ₹731.40 | ₹731.40 | ₹710.00 | ₹712.55 | 160,337 |
| 2026-05-21 | ₹735.00 | ₹738.95 | ₹723.00 | ₹726.65 | 138,167 |
| 2026-05-20 | ₹743.65 | ₹743.70 | ₹722.00 | ₹727.40 | 212,491 |
| 2026-05-19 | ₹756.50 | ₹757.00 | ₹738.80 | ₹743.65 | 170,505 |
| 2026-05-18 | ₹779.80 | ₹779.80 | ₹741.15 | ₹749.70 | 223,956 |
| 2026-05-15 | ₹795.00 | ₹797.40 | ₹776.05 | ₹779.60 | 97,677 |
| 2026-05-14 | ₹807.70 | ₹813.95 | ₹793.00 | ₹796.70 | 95,738 |
| 2026-05-13 | ₹780.05 | ₹832.00 | ₹780.00 | ₹804.55 | 493,021 |
| 2026-05-12 | ₹762.35 | ₹799.00 | ₹752.55 | ₹780.05 | 329,705 |
| 2026-05-11 | ₹772.10 | ₹780.00 | ₹751.55 | ₹762.35 | 175,841 |
| 2026-05-08 | ₹808.75 | ₹819.30 | ₹786.00 | ₹788.65 | 202,114 |
| 2026-05-07 | ₹828.35 | ₹838.00 | ₹786.00 | ₹812.15 | 792,873 |
| 2026-05-06 | ₹799.00 | ₹840.00 | ₹799.00 | ₹828.40 | 383,069 |
| 2026-05-05 | ₹795.00 | ₹798.90 | ₹782.55 | ₹791.15 | 80,790 |
| 2026-05-04 | ₹803.55 | ₹816.40 | ₹779.65 | ₹793.65 | 138,711 |
| 2026-04-30 | ₹793.75 | ₹804.35 | ₹789.30 | ₹794.20 | 52,055 |
| 2026-04-29 | ₹819.00 | ₹823.00 | ₹802.20 | ₹805.85 | 69,817 |
| 2026-04-28 | ₹809.00 | ₹819.00 | ₹802.05 | ₹810.45 | 61,452 |
| 2026-04-27 | ₹794.90 | ₹825.00 | ₹784.35 | ₹812.00 | 134,601 |
| 2026-04-24 | ₹801.05 | ₹809.00 | ₹773.60 | ₹779.70 | 87,551 |
| 2026-04-23 | ₹811.00 | ₹816.00 | ₹800.50 | ₹802.05 | 71,982 |
| 2026-04-22 | ₹809.20 | ₹823.00 | ₹804.80 | ₹811.20 | 79,280 |
| 2026-04-21 | ₹800.00 | ₹824.00 | ₹797.85 | ₹809.25 | 155,014 |
| 2026-04-20 | ₹809.80 | ₹811.80 | ₹787.10 | ₹797.85 | 119,004 |
| 2026-04-17 | ₹810.00 | ₹833.05 | ₹800.00 | ₹803.40 | 205,025 |
| 2026-04-16 | ₹820.00 | ₹820.00 | ₹793.05 | ₹804.95 | 207,106 |
| 2026-04-15 | ₹821.50 | ₹821.50 | ₹796.00 | ₹799.05 | 184,667 |
| 2026-04-13 | ₹789.05 | ₹812.40 | ₹762.00 | ₹794.65 | 159,095 |
| 2026-04-10 | ₹789.90 | ₹810.00 | ₹785.65 | ₹804.20 | 119,538 |
| 2026-04-09 | ₹806.00 | ₹817.90 | ₹781.60 | ₹783.65 | 134,154 |
| 2026-04-08 | ₹815.00 | ₹825.00 | ₹798.05 | ₹805.70 | 235,635 |
| 2026-04-07 | ₹798.20 | ₹808.90 | ₹784.40 | ₹787.05 | 65,548 |
| 2026-04-06 | ₹797.95 | ₹800.00 | ₹772.55 | ₹795.95 | 124,981 |
| 2026-04-02 | ₹770.60 | ₹786.45 | ₹749.55 | ₹778.50 | 94,661 |
| 2026-04-01 | ₹770.00 | ₹804.00 | ₹770.00 | ₹786.45 | 166,436 |
| 2026-03-30 | ₹758.00 | ₹770.35 | ₹725.20 | ₹755.65 | 296,059 |
| 2026-03-27 | ₹752.15 | ₹788.00 | ₹727.40 | ₹775.05 | 362,163 |
| 2026-03-25 | ₹749.80 | ₹789.00 | ₹742.15 | ₹759.15 | 304,790 |
| 2026-03-24 | ₹797.80 | ₹797.80 | ₹729.00 | ₹739.25 | 469,384 |
| 2026-03-23 | ₹859.00 | ₹859.00 | ₹775.00 | ₹781.55 | 204,924 |
| 2026-03-20 | ₹811.75 | ₹889.00 | ₹804.40 | ₹869.20 | 561,700 |
| 2026-03-19 | ₹834.40 | ₹834.40 | ₹796.00 | ₹804.20 | 75,008 |
| 2026-03-18 | ₹792.40 | ₹879.00 | ₹781.15 | ₹845.40 | 409,325 |
| 2026-03-17 | ₹745.00 | ₹828.90 | ₹737.00 | ₹790.15 | 150,125 |
| 2026-03-16 | ₹752.00 | ₹757.95 | ₹727.00 | ₹737.75 | 145,390 |
| 2026-03-13 | ₹785.10 | ₹787.65 | ₹740.60 | ₹752.00 | 113,921 |
| 2026-03-12 | ₹795.00 | ₹803.55 | ₹776.00 | ₹787.65 | 93,493 |
| 2026-03-11 | ₹820.00 | ₹832.70 | ₹795.00 | ₹798.85 | 64,973 |
| 2026-03-10 | ₹809.95 | ₹818.90 | ₹802.00 | ₹813.25 | 89,733 |
| 2026-03-09 | ₹800.00 | ₹834.95 | ₹794.00 | ₹803.80 | 139,760 |
| 2026-03-06 | ₹833.85 | ₹842.55 | ₹803.15 | ₹810.80 | 102,474 |
| 2026-03-05 | ₹849.70 | ₹866.40 | ₹822.05 | ₹838.15 | 100,119 |
| 2026-03-04 | ₹849.00 | ₹858.60 | ₹837.90 | ₹846.10 | 76,465 |
| 2026-03-02 | ₹861.00 | ₹890.05 | ₹850.30 | ₹867.30 | 115,807 |
| 2026-02-27 | ₹892.70 | ₹899.50 | ₹875.40 | ₹880.60 | 40,057 |
| 2026-02-26 | ₹897.90 | ₹916.30 | ₹894.50 | ₹898.60 | 27,856 |
| 2026-02-25 | ₹912.00 | ₹935.20 | ₹890.00 | ₹897.90 | 63,221 |
| 2026-02-24 | ₹901.00 | ₹904.90 | ₹885.00 | ₹894.50 | 55,720 |
| 2026-02-23 | ₹910.20 | ₹929.50 | ₹891.00 | ₹901.50 | 63,868 |
| 2026-02-20 | ₹924.90 | ₹927.40 | ₹906.70 | ₹909.90 | 43,923 |
| 2026-02-19 | ₹943.00 | ₹948.40 | ₹920.00 | ₹923.70 | 46,558 |
| 2026-02-18 | ₹945.00 | ₹958.90 | ₹939.00 | ₹944.40 | 51,561 |
| 2026-02-17 | ₹942.00 | ₹962.00 | ₹926.80 | ₹950.30 | 45,461 |
| 2026-02-16 | ₹951.20 | ₹960.00 | ₹927.90 | ₹941.90 | 54,056 |
| 2026-02-13 | ₹987.00 | ₹987.00 | ₹947.50 | ₹951.20 | 92,722 |
| 2026-02-12 | ₹975.30 | ₹996.90 | ₹975.30 | ₹988.40 | 38,536 |
| 2026-02-11 | ₹1025.00 | ₹1033.20 | ₹987.70 | ₹991.70 | 72,232 |
| 2026-02-10 | ₹1035.00 | ₹1047.60 | ₹1014.00 | ₹1019.90 | 70,185 |
| 2026-02-09 | ₹1002.00 | ₹1039.90 | ₹999.90 | ₹1036.20 | 87,277 |
| 2026-02-06 | ₹993.00 | ₹997.80 | ₹973.00 | ₹992.00 | 70,127 |
| 2026-02-05 | ₹1036.00 | ₹1037.50 | ₹990.90 | ₹997.40 | 70,273 |
| 2026-02-04 | ₹1016.00 | ₹1041.30 | ₹1001.30 | ₹1035.70 | 83,709 |
| 2026-02-03 | ₹1078.00 | ₹1081.00 | ₹1011.40 | ₹1018.50 | 284,902 |
| 2026-02-02 | ₹998.00 | ₹1005.90 | ₹965.60 | ₹986.10 | 77,614 |
| 2026-02-01 | ₹1062.00 | ₹1068.00 | ₹990.00 | ₹999.20 | 166,042 |
| 2026-01-30 | ₹921.40 | ₹1094.50 | ₹915.00 | ₹1047.90 | 2,972,490 |
| 2026-01-29 | ₹918.90 | ₹929.90 | ₹890.70 | ₹921.40 | 94,161 |
| 2026-01-28 | ₹943.70 | ₹948.60 | ₹908.00 | ₹917.20 | 108,508 |
| 2026-01-27 | ₹913.10 | ₹981.90 | ₹887.00 | ₹936.20 | 801,482 |
| 2026-01-23 | ₹940.00 | ₹940.00 | ₹885.50 | ₹910.80 | 63,160 |
| 2026-01-22 | ₹877.00 | ₹928.90 | ₹877.00 | ₹923.50 | 85,245 |
| 2026-01-21 | ₹892.50 | ₹896.20 | ₹865.30 | ₹874.90 | 106,962 |
| 2026-01-20 | ₹934.60 | ₹941.80 | ₹885.60 | ₹892.80 | 107,883 |
| 2026-01-19 | ₹945.00 | ₹945.00 | ₹932.00 | ₹934.60 | 45,493 |
| 2026-01-16 | ₹945.10 | ₹958.00 | ₹941.80 | ₹945.30 | 63,284 |
| 2026-01-14 | ₹965.00 | ₹970.40 | ₹942.50 | ₹945.10 | 61,905 |
| 2026-01-13 | ₹969.70 | ₹983.50 | ₹966.60 | ₹972.20 | 35,585 |
| 2026-01-12 | ₹968.20 | ₹982.50 | ₹933.50 | ₹969.60 | 129,726 |
| 2026-01-09 | ₹983.60 | ₹989.10 | ₹965.00 | ₹968.90 | 52,205 |
| 2026-01-08 | ₹1005.80 | ₹1016.00 | ₹980.00 | ₹984.30 | 62,272 |
| 2026-01-07 | ₹1005.30 | ₹1007.90 | ₹993.00 | ₹1001.90 | 41,798 |
| 2026-01-06 | ₹1002.20 | ₹1015.90 | ₹998.40 | ₹1005.30 | 32,180 |
| 2026-01-05 | ₹1025.00 | ₹1044.30 | ₹1005.70 | ₹1009.50 | 73,035 |
| 2026-01-02 | ₹1019.00 | ₹1049.40 | ₹1015.80 | ₹1036.40 | 64,349 |
| 2026-01-01 | ₹1042.60 | ₹1050.90 | ₹1016.00 | ₹1019.50 | 47,144 |
Raymond Lifestyle Share Price Performance Analysis (Sep 2024 - Oct 2026)
RAYMONDLSL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-38.32%
₹1019.50 → ₹628.85
Year to Date
Price Volatility
12.78%
Low Volatility
Year to Date
Average Daily Volume
202,868
Year to Date Average
NSE Exchange
Raymond Lifestyle Share Price History – Frequently Asked Questions
Common questions about RAYMONDLSL historical data and records. For live price, key ratios and fundamentals, see Raymond Lifestyle screener.
What is the all-time high share price of Raymond Lifestyle (RAYMONDLSL)?
The all-time high share price of Raymond Lifestyle was ₹3100.0 recorded on September 05, 2024 on the NSE exchange.
What is the all-time low share price of Raymond Lifestyle (RAYMONDLSL)?
The all-time low share price of Raymond Lifestyle was ₹615.0 recorded on October 01, 2026 on the NSE exchange.
How can I download RAYMONDLSL historical share price data?
You can download Raymond Lifestyle historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RAYMONDLSL shares?
The highest trading volume day for Raymond Lifestyle was 5,685,615 shares traded on June 30, 2025 on the NSE exchange, with share price at ₹1309.0.